Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.15 | 73.49 | 69.98 | 70.61 | 1,428,322 | -1.40(-1.94%) |
May 27, 2022 | 68.60 | 72.15 | 68.60 | 72.01 | 1,575,760 | +3.93(+5.77%) |
May 26, 2022 | 66.00 | 68.48 | 65.75 | 68.08 | 801,738 | +2.04(+3.09%) |
May 25, 2022 | 64.88 | 66.20 | 64.16 | 66.04 | 779,644 | +1.45(+2.24%) |
May 24, 2022 | 65.56 | 65.61 | 63.83 | 64.59 | 1,100,691 | -1.47(-2.23%) |
May 23, 2022 | 66.21 | 66.45 | 64.00 | 66.06 | 875,608 | +0.29(+0.44%) |
May 20, 2022 | 67.56 | 68.67 | 63.84 | 65.77 | 1,402,538 | -0.70(-1.05%) |
May 19, 2022 | 65.34 | 67.85 | 65.24 | 66.47 | 1,080,660 | +1.11(+1.70%) |
May 18, 2022 | 63.87 | 66.85 | 63.82 | 65.36 | 1,155,245 | -0.04(-0.06%) |
May 17, 2022 | 64.72 | 65.53 | 63.66 | 65.40 | 970,697 | +2.63(+4.19%) |
May 16, 2022 | 63.74 | 63.90 | 62.37 | 62.77 | 861,045 | -1.48(-2.30%) |
May 13, 2022 | 64.85 | 66.01 | 63.55 | 64.25 | 1,629,634 | +2.85(+4.64%) |
May 12, 2022 | 60.47 | 62.64 | 59.60 | 61.40 | 2,070,020 | -0.32(-0.52%) |
May 11, 2022 | 66.96 | 67.39 | 61.56 | 61.72 | 2,231,027 | -5.86(-8.67%) |
May 10, 2022 | 69.98 | 70.68 | 66.45 | 67.58 | 1,189,669 | -0.67(-0.98%) |
May 09, 2022 | 70.17 | 71.13 | 67.01 | 68.25 | 1,472,120 | -3.89(-5.39%) |
May 06, 2022 | 75.28 | 75.68 | 71.25 | 72.14 | 1,398,122 | -4.27(-5.59%) |
May 05, 2022 | 77.38 | 77.92 | 75.21 | 76.41 | 1,070,569 | -2.29(-2.91%) |
May 04, 2022 | 75.66 | 78.96 | 75.01 | 78.70 | 1,403,852 | +3.59(+4.78%) |
May 03, 2022 | 72.85 | 76.65 | 72.57 | 75.11 | 1,056,284 | +1.47(+2.00%) |
May 02, 2022 | 72.77 | 74.31 | 71.42 | 73.64 | 1,392,654 | +0.61(+0.84%) |
Apr 29, 2022 | 73.07 | 74.98 | 72.60 | 73.03 | 2,522,403 | +0.77(+1.07%) |
Apr 28, 2022 | 72.71 | 73.52 | 70.01 | 72.26 | 1,570,104 | +0.12(+0.17%) |
Apr 27, 2022 | 72.43 | 74.60 | 71.92 | 72.14 | 1,067,467 | +0.70(+0.98%) |
Apr 26, 2022 | 71.87 | 73.20 | 71.11 | 71.44 | 1,208,782 | -1.01(-1.39%) |
Apr 25, 2022 | 71.07 | 72.50 | 69.56 | 72.45 | 1,275,273 | +0.08(+0.11%) |
Apr 22, 2022 | 74.43 | 75.53 | 72.14 | 72.37 | 2,845,749 | -2.06(-2.77%) |
Apr 21, 2022 | 77.99 | 79.10 | 73.90 | 74.43 | 1,685,179 | -2.50(-3.25%) |
Apr 20, 2022 | 79.52 | 80.08 | 76.74 | 76.93 | 901,033 | -1.80(-2.29%) |
Apr 19, 2022 | 78.15 | 79.58 | 77.71 | 78.73 | 862,261 | +0.07(+0.09%) |
Apr 18, 2022 | 77.85 | 79.36 | 77.53 | 78.66 | 555,937 | +0.54(+0.69%) |
Apr 14, 2022 | 79.74 | 80.64 | 78.10 | 78.12 | 835,703 | -1.58(-1.98%) |
Apr 13, 2022 | 78.83 | 79.97 | 77.76 | 79.70 | 786,047 | +0.60(+0.76%) |
Apr 12, 2022 | 79.89 | 81.60 | 79.05 | 79.10 | 1,539,279 | +0.24(+0.30%) |
Apr 11, 2022 | 76.65 | 80.37 | 76.25 | 78.86 | 1,311,174 | +1.25(+1.61%) |
Apr 08, 2022 | 78.38 | 79.43 | 76.95 | 77.61 | 890,361 | -0.93(-1.18%) |
Apr 07, 2022 | 78.26 | 79.90 | 77.07 | 78.54 | 942,204 | +0.41(+0.52%) |
Apr 06, 2022 | 79.03 | 79.99 | 77.41 | 78.13 | 1,265,778 | -2.20(-2.74%) |
Apr 05, 2022 | 81.40 | 82.92 | 79.83 | 80.33 | 2,516,893 | -3.63(-4.32%) |
Apr 04, 2022 | 83.46 | 84.78 | 82.45 | 83.96 | 1,408,838 | -0.05(-0.06%) |
Apr 01, 2022 | 84.10 | 86.31 | 82.89 | 84.01 | 1,422,558 | +0.27(+0.32%) |
Mar 31, 2022 | 82.32 | 85.28 | 81.93 | 83.74 | 2,247,493 | +1.80(+2.20%) |
Mar 30, 2022 | 83.83 | 84.42 | 81.41 | 81.94 | 1,094,440 | -2.65(-3.13%) |
Mar 29, 2022 | 83.90 | 85.23 | 81.82 | 84.59 | 1,565,977 | +0.50(+0.59%) |
Mar 28, 2022 | 79.68 | 85.79 | 79.55 | 84.09 | 4,263,462 | +4.44(+5.57%) |
Mar 25, 2022 | 79.67 | 79.83 | 77.91 | 79.65 | 1,058,948 | +0.12(+0.15%) |
Mar 24, 2022 | 78.28 | 79.75 | 77.94 | 79.53 | 988,529 | +1.54(+1.97%) |
Mar 23, 2022 | 79.12 | 79.79 | 77.61 | 77.99 | 1,128,264 | -1.09(-1.38%) |
Mar 22, 2022 | 77.60 | 80.45 | 77.49 | 79.08 | 1,172,587 | +1.69(+2.18%) |
Mar 21, 2022 | 77.72 | 78.47 | 75.95 | 77.39 | 1,173,150 | -0.21(-0.27%) |
Mar 18, 2022 | 77.36 | 78.80 | 77.17 | 77.60 | 1,968,426 | -0.62(-0.79%) |
Mar 17, 2022 | 76.66 | 78.39 | 75.97 | 78.22 | 1,494,344 | +0.63(+0.81%) |
Mar 16, 2022 | 75.44 | 77.67 | 74.00 | 77.59 | 1,808,543 | +2.63(+3.51%) |
Mar 15, 2022 | 71.33 | 75.00 | 70.52 | 74.96 | 1,444,539 | +2.97(+4.13%) |
Mar 14, 2022 | 74.62 | 75.12 | 71.35 | 71.99 | 1,650,243 | -3.40(-4.51%) |
Mar 11, 2022 | 76.47 | 77.99 | 75.07 | 75.39 | 1,538,830 | -1.11(-1.45%) |
Mar 10, 2022 | 77.98 | 78.32 | 73.84 | 76.50 | 2,144,094 | -2.39(-3.03%) |
Mar 09, 2022 | 78.69 | 80.40 | 76.08 | 78.89 | 2,339,521 | -0.63(-0.79%) |
Mar 08, 2022 | 75.50 | 81.80 | 75.50 | 79.52 | 3,951,097 | +4.52(+6.03%) |
Mar 07, 2022 | 73.80 | 76.67 | 72.11 | 75.00 | 3,369,920 | +3.15(+4.38%) |
Mar 04, 2022 | 66.74 | 72.48 | 66.45 | 71.85 | 3,174,665 | +4.48(+6.65%) |
Mar 03, 2022 | 68.67 | 70.14 | 66.89 | 67.37 | 2,622,409 | -2.14(-3.08%) |
Mar 02, 2022 | 65.84 | 69.66 | 63.01 | 69.51 | 8,285,741 | -6.11(-8.08%) |